Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 14.96 | 15.09 | 14.83 | 14.89 | 1,699,923 | -0.04(-0.28%) |
Aug 30, 2006 | 15.14 | 15.20 | 14.77 | 14.93 | 958,663 | -0.11(-0.73%) |
Aug 29, 2006 | 15.00 | 15.13 | 14.66 | 15.04 | 2,237,702 | +0.04(+0.28%) |
Aug 28, 2006 | 15.15 | 15.17 | 14.87 | 15.00 | 1,511,671 | -0.15(-1.00%) |
Aug 25, 2006 | 15.08 | 15.43 | 15.00 | 15.15 | 1,480,924 | -0.04(-0.27%) |
Aug 24, 2006 | 15.55 | 15.58 | 15.00 | 15.19 | 1,643,215 | -0.30(-1.96%) |
Aug 23, 2006 | 15.76 | 15.99 | 15.42 | 15.49 | 1,111,672 | -0.26(-1.66%) |
Aug 22, 2006 | 15.37 | 15.97 | 15.37 | 15.76 | 1,869,465 | -0.22(-1.38%) |
Aug 21, 2006 | 16.27 | 16.44 | 15.86 | 15.98 | 1,326,029 | -0.40(-2.44%) |
Aug 18, 2006 | 16.23 | 16.46 | 16.06 | 16.38 | 1,026,103 | +0.14(+0.89%) |
Aug 17, 2006 | 16.55 | 16.63 | 16.13 | 16.23 | 1,739,806 | -0.32(-1.96%) |
Aug 16, 2006 | 16.00 | 16.62 | 16.00 | 16.55 | 1,304,275 | +0.66(+4.16%) |
Aug 15, 2006 | 15.51 | 15.93 | 15.43 | 15.89 | 1,026,683 | +0.55(+3.60%) |
Aug 14, 2006 | 15.51 | 15.61 | 15.29 | 15.34 | 1,047,567 | -0.11(-0.71%) |
Aug 11, 2006 | 16.20 | 16.24 | 15.29 | 15.45 | 1,782,301 | -0.29(-1.84%) |
Aug 10, 2006 | 15.34 | 15.75 | 15.31 | 15.74 | 1,422,041 | +0.34(+2.19%) |
Aug 09, 2006 | 15.69 | 15.70 | 15.24 | 15.40 | 1,221,461 | -0.06(-0.36%) |
Aug 08, 2006 | 15.76 | 15.86 | 15.35 | 15.46 | 1,000,287 | -0.30(-1.88%) |
Aug 07, 2006 | 15.45 | 15.89 | 15.42 | 15.76 | 914,138 | +0.22(+1.42%) |
Aug 04, 2006 | 16.24 | 16.38 | 15.38 | 15.53 | 2,498,180 | -0.42(-2.64%) |
Aug 03, 2006 | 15.86 | 16.06 | 15.60 | 15.96 | 992,600 | +0.10(+0.61%) |
Aug 02, 2006 | 15.55 | 16.05 | 15.51 | 15.86 | 1,274,253 | +0.42(+2.72%) |
Aug 01, 2006 | 15.59 | 15.59 | 15.04 | 15.44 | 1,397,530 | -0.21(-1.32%) |
Jul 31, 2006 | 15.58 | 15.84 | 15.47 | 15.64 | 1,333,571 | +0.08(+0.49%) |
Jul 28, 2006 | 15.33 | 15.64 | 15.27 | 15.57 | 1,539,517 | +0.28(+1.80%) |
Jul 27, 2006 | 15.31 | 15.58 | 15.14 | 15.29 | 2,331,103 | +0.10(+0.64%) |
Jul 26, 2006 | 15.24 | 15.30 | 14.76 | 15.20 | 1,464,825 | -0.04(-0.27%) |
Jul 25, 2006 | 15.00 | 15.43 | 14.85 | 15.24 | 2,425,519 | +0.19(+1.28%) |
Jul 24, 2006 | 14.88 | 15.31 | 14.79 | 15.04 | 1,785,927 | +0.17(+1.16%) |
Jul 21, 2006 | 15.55 | 15.48 | 14.66 | 14.87 | 2,823,342 | -0.67(-4.30%) |
Jul 20, 2006 | 16.04 | 16.19 | 15.45 | 15.54 | 3,817,538 | -0.11(-0.70%) |
Jul 19, 2006 | 14.96 | 15.75 | 15.01 | 15.65 | 2,271,350 | +0.70(+4.66%) |
Jul 18, 2006 | 15.22 | 15.29 | 14.62 | 14.96 | 2,498,180 | +0.03(+0.18%) |
Jul 17, 2006 | 15.41 | 15.44 | 14.80 | 14.93 | 2,729,652 | -0.59(-3.78%) |
Jul 14, 2006 | 15.62 | 15.71 | 14.98 | 15.51 | 2,384,185 | -0.12(-0.79%) |
Jul 13, 2006 | 16.40 | 16.40 | 15.62 | 15.64 | 2,735,163 | -0.84(-5.10%) |
Jul 12, 2006 | 16.73 | 16.95 | 16.46 | 16.48 | 1,695,717 | -0.19(-1.16%) |
Jul 11, 2006 | 16.88 | 16.89 | 16.40 | 16.67 | 1,579,546 | -0.28(-1.63%) |
Jul 10, 2006 | 17.00 | 17.14 | 16.69 | 16.95 | 1,592,019 | +0.01(+0.08%) |
Jul 07, 2006 | 16.98 | 17.11 | 16.82 | 16.93 | 2,520,660 | -0.04(-0.24%) |
Jul 06, 2006 | 17.01 | 17.23 | 16.75 | 16.98 | 2,376,933 | -0.03(-0.20%) |
Jul 05, 2006 | 17.20 | 17.20 | 16.42 | 17.01 | 3,373,885 | -0.23(-1.32%) |
Jul 03, 2006 | 17.69 | 17.73 | 17.18 | 17.24 | 3,391,724 | -0.48(-2.72%) |
Jun 30, 2006 | 17.29 | 17.72 | 16.82 | 17.72 | 10,197,798 | +0.58(+3.38%) |
Jun 29, 2006 | 16.22 | 17.17 | 16.03 | 17.14 | 3,736,465 | +1.21(+7.62%) |
Jun 28, 2006 | 15.87 | 16.04 | 15.62 | 15.93 | 3,106,155 | +0.06(+0.35%) |
Jun 27, 2006 | 15.13 | 16.33 | 14.13 | 15.87 | 3,888,169 | -0.36(-2.21%) |
Jun 26, 2006 | 15.89 | 16.36 | 15.89 | 16.23 | 3,190,129 | +0.57(+3.61%) |
Jun 23, 2006 | 15.51 | 15.73 | 15.39 | 15.67 | 3,530,375 | +0.14(+0.89%) |
Jun 22, 2006 | 15.36 | 15.56 | 15.04 | 15.53 | 4,511,953 | +0.19(+1.21%) |
Jun 21, 2006 | 14.62 | 15.55 | 14.52 | 15.34 | 4,761,844 | +0.97(+6.77%) |
Jun 20, 2006 | 15.79 | 16.03 | 14.28 | 14.37 | 5,602,741 | -0.99(-6.42%) |
Jun 19, 2006 | 15.85 | 15.85 | 15.04 | 15.36 | 3,010,724 | -0.20(-1.29%) |
Jun 16, 2006 | 15.80 | 15.82 | 15.08 | 15.56 | 4,903,250 | -0.25(-1.57%) |
Jun 15, 2006 | 14.98 | 15.93 | 14.96 | 15.80 | 3,613,043 | +1.17(+7.96%) |
Jun 14, 2006 | 14.05 | 14.68 | 14.05 | 14.64 | 2,791,145 | +0.59(+4.22%) |
Jun 13, 2006 | 13.86 | 14.80 | 13.82 | 14.05 | 3,563,297 | -0.42(-2.91%) |
Jun 12, 2006 | 15.44 | 15.64 | 14.44 | 14.47 | 3,148,940 | -0.95(-6.17%) |
Jun 09, 2006 | 15.72 | 16.07 | 15.18 | 15.42 | 2,918,774 | -0.03(-0.18%) |
Jun 08, 2006 | 15.55 | 15.55 | 14.58 | 15.44 | 5,164,308 | -0.17(-1.10%) |
Jun 07, 2006 | 16.60 | 16.61 | 15.62 | 15.62 | 3,409,273 | -1.01(-6.06%) |
Jun 06, 2006 | 16.95 | 16.99 | 16.19 | 16.62 | 3,093,102 | -0.26(-1.51%) |
Jun 05, 2006 | 18.00 | 18.09 | 16.84 | 16.88 | 3,128,490 | -1.08(-6.03%) |
Jun 02, 2006 | 17.72 | 18.20 | 17.67 | 17.96 | 3,722,397 | +0.52(+3.01%) |